The closing price for Walt Disney (DIS) in August 2015 was $94.34, on August 31, 2015. It was down 15.7% for the month. The latest price is $113.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $94.73 | $94.88 | $93.44 | $94.34 | 8,518,200 |
August 28 2015 | $94.63 | $95.69 | $94.28 | $94.90 | 11,005,200 |
August 27 2015 | $93.85 | $95.03 | $92.40 | $94.61 | 17,532,200 |
August 26 2015 | $91.39 | $92.13 | $89.14 | $91.89 | 13,755,900 |
August 25 2015 | $92.35 | $92.68 | $88.64 | $88.79 | 19,079,400 |
August 24 2015 | $86.47 | $92.60 | $83.34 | $88.30 | 30,159,200 |
August 21 2015 | $90.28 | $93.18 | $89.46 | $91.53 | 30,875,700 |
August 20 2015 | $96.62 | $97.23 | $92.38 | $92.62 | 34,651,300 |
August 19 2015 | $98.69 | $99.78 | $97.94 | $98.57 | 9,484,400 |
August 18 2015 | $100.04 | $100.24 | $98.90 | $99.03 | 12,021,500 |
August 17 2015 | $99.36 | $101.19 | $98.93 | $100.98 | 7,954,000 |
August 14 2015 | $99.65 | $99.70 | $98.64 | $99.23 | 7,104,500 |
August 13 2015 | $99.28 | $100.48 | $98.85 | $99.56 | 9,754,500 |
August 12 2015 | $99.08 | $99.49 | $97.70 | $99.07 | 16,923,500 |
August 11 2015 | $102.17 | $102.31 | $99.96 | $100.01 | 13,574,000 |
August 10 2015 | $101.86 | $102.79 | $101.62 | $102.79 | 11,617,000 |
August 07 2015 | $100.70 | $101.45 | $99.69 | $101.26 | 15,791,600 |
August 06 2015 | $102.23 | $102.23 | $96.53 | $100.52 | 57,175,200 |
August 05 2015 | $102.63 | $105.52 | $101.40 | $102.35 | 61,011,200 |
August 04 2015 | $112.51 | $113.05 | $111.68 | $112.68 | 12,624,400 |
August 03 2015 | $111.93 | $112.72 | $111.28 | $112.16 | 8,426,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
